Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 894.80
-18.90 (-2.07%)
Aug 4, 2026, 5:24 PM IDT
Netanel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 927.60 | 945.00 | 917.00 | 917.00 | - | -1.14% | 3,584 |
| Aug 3, 2026 | 964.50 | 964.50 | 921.60 | 927.60 | 927.60 | -3.83% | 2,363 |
| Jul 31, 2026 | 964.60 | 965.00 | 961.90 | 964.50 | 964.50 | -0.01% | 3,469 |
| Jul 30, 2026 | 948.00 | 979.10 | 930.00 | 964.60 | 964.60 | 1.75% | 12,119 |
| Jul 29, 2026 | 876.40 | 971.80 | 871.30 | 948.00 | 948.00 | 8.17% | 69,043 |
| Jul 28, 2026 | 828.60 | 880.00 | 821.30 | 876.40 | 876.40 | 5.77% | 189,337 |
| Jul 27, 2026 | 853.80 | 860.00 | 812.80 | 828.60 | 828.60 | -2.95% | 131,369 |
| Jul 24, 2026 | 860.20 | 864.00 | 841.00 | 853.80 | 853.80 | -2.67% | 3,067 |
| Jul 22, 2026 | 878.50 | 886.40 | 860.30 | 877.20 | 877.20 | -0.15% | 57,443 |
| Jul 21, 2026 | 882.00 | 930.10 | 865.00 | 878.50 | 878.50 | -0.40% | 96,621 |
| Jul 20, 2026 | 922.90 | 882.00 | 882.00 | 882.00 | 882.00 | -4.43% | 224 |
| Jul 17, 2026 | 925.70 | 925.70 | 921.80 | 922.90 | 922.90 | -0.30% | 1,768 |
| Jul 16, 2026 | 928.60 | 950.00 | 906.40 | 925.70 | 925.70 | -0.31% | 32,725 |
| Jul 15, 2026 | 911.40 | 941.70 | 903.50 | 928.60 | 928.60 | 1.89% | 12,709 |
| Jul 14, 2026 | 922.00 | 922.00 | 892.30 | 911.40 | 911.40 | -1.15% | 25,652 |
| Jul 13, 2026 | 950.50 | 922.00 | 922.00 | 922.00 | 922.00 | -3.00% | 1,032 |
| Jul 10, 2026 | 950.60 | 950.60 | 950.50 | 950.50 | 950.50 | -0.01% | 173 |
| Jul 9, 2026 | 943.70 | 950.60 | 950.60 | 950.60 | 950.60 | 0.73% | 589 |
| Jul 8, 2026 | 945.80 | 945.80 | 939.60 | 943.70 | 943.70 | -0.22% | 2,718 |
| Jul 7, 2026 | 948.40 | 948.40 | 941.90 | 945.80 | 945.80 | -0.27% | 1,768 |
| Jul 6, 2026 | 941.70 | 960.00 | 919.90 | 948.40 | 948.40 | 0.71% | 20,039 |
| Jul 3, 2026 | 938.90 | 947.50 | 937.50 | 941.70 | 941.70 | 0.30% | 1,944 |
| Jul 2, 2026 | 930.30 | 941.40 | 920.50 | 938.90 | 938.90 | 0.92% | 11,650 |
| Jul 1, 2026 | 930.40 | 930.40 | 930.30 | 930.30 | 930.30 | -0.01% | 627 |
| Jun 30, 2026 | 942.00 | 945.00 | 903.00 | 930.40 | 930.40 | -1.23% | 1,575 |
| Jun 29, 2026 | 897.10 | 946.00 | 876.80 | 942.00 | 942.00 | 5.01% | 40,006 |
| Jun 26, 2026 | 919.30 | 920.00 | 894.60 | 897.10 | 897.10 | -2.41% | 1,367 |
| Jun 25, 2026 | 954.90 | 954.90 | 878.50 | 919.30 | 919.30 | -3.73% | 3,346 |
| Jun 24, 2026 | 932.00 | 964.40 | 932.00 | 954.90 | 954.90 | 2.46% | 2,645 |
| Jun 23, 2026 | 925.20 | 951.50 | 883.00 | 932.00 | 932.00 | 0.73% | 25,584 |
| Jun 22, 2026 | 929.10 | 930.00 | 872.20 | 925.20 | 925.20 | -0.42% | 20,269 |
| Jun 19, 2026 | 1,046.00 | 1,046.00 | 890.00 | 929.10 | 929.10 | 2.29% | 521 |
| Jun 18, 2026 | 877.50 | 953.60 | 877.50 | 908.30 | 908.30 | 3.51% | 3,738 |
| Jun 17, 2026 | 904.00 | 937.70 | 860.10 | 877.50 | 877.50 | -2.93% | 18,759 |
| Jun 16, 2026 | 920.70 | 928.10 | 882.70 | 904.00 | 904.00 | -1.81% | 3,404 |
| Jun 15, 2026 | 944.30 | 944.30 | 898.10 | 920.70 | 920.70 | -2.50% | 1,933 |
| Jun 12, 2026 | 909.30 | 945.40 | 916.10 | 944.30 | 944.30 | 3.85% | 1,296 |
| Jun 11, 2026 | 920.10 | 920.10 | 903.30 | 909.30 | 909.30 | -1.17% | 1,460 |
| Jun 10, 2026 | 917.00 | 928.10 | 888.50 | 920.10 | 920.10 | 0.34% | 10,898 |
| Jun 9, 2026 | 919.20 | 926.00 | 899.00 | 917.00 | 917.00 | -0.24% | 33,382 |
| Jun 8, 2026 | 915.00 | 924.20 | 860.00 | 919.20 | 919.20 | 0.39% | 62,061 |
| Jun 5, 2026 | 916.10 | 927.90 | 910.10 | 915.60 | 915.60 | -0.05% | 2,304 |
| Jun 4, 2026 | 949.30 | 949.30 | 911.10 | 916.10 | 916.10 | -2.33% | 7,310 |
| Jun 3, 2026 | 954.30 | 952.70 | 932.10 | 938.00 | 938.00 | -1.71% | 3,932 |
| Jun 2, 2026 | 966.10 | 966.10 | 937.90 | 954.30 | 954.30 | -1.22% | 7,753 |
| Jun 1, 2026 | 977.40 | 980.00 | 964.00 | 966.10 | 966.10 | -1.16% | 6,929 |
| May 29, 2026 | 1,035.00 | 999.10 | 956.10 | 977.40 | 977.40 | -5.57% | 1,303 |
| May 28, 2026 | 1,014.00 | 1,049.00 | 1,007.00 | 1,035.00 | 1,035.00 | 2.07% | 138,569 |
| May 27, 2026 | 1,045.00 | 1,045.00 | 960.00 | 1,014.00 | 1,014.00 | -3.80% | 3,163 |
| May 26, 2026 | 1,084.00 | 1,085.00 | 1,046.00 | 1,054.00 | 1,054.00 | -2.77% | 4,822 |